灿芯股份 sh.688691
133.00
+8.39%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 54.34 | 54.34 | 52.54 | 52.97 | -2.42% | 0.70 | 1.83% |
| 2025-05-26 | 53.27 | 54.38 | 52.64 | 54.29 | +2.66% | 1.02 | 2.64% |
| 2025-05-23 | 54.67 | 54.82 | 52.59 | 52.88 | -3.56% | 1.18 | 3.07% |
| 2025-05-22 | 54.98 | 56.82 | 54.71 | 54.84 | -0.63% | 0.91 | 2.29% |
| 2025-05-21 | 56.31 | 56.31 | 54.99 | 55.19 | -2.24% | 0.73 | 1.83% |
| 2025-05-20 | 56.82 | 57.32 | 56.05 | 56.45 | -0.23% | 0.70 | 1.72% |
| 2025-05-19 | 56.11 | 57.34 | 55.21 | 56.58 | +0.84% | 0.80 | 1.97% |
| 2025-05-16 | 56.73 | 57.14 | 56.06 | 56.11 | -1.21% | 0.60 | 1.47% |
| 2025-05-15 | 58.38 | 58.51 | 56.43 | 56.80 | -2.60% | 0.80 | 1.95% |
| 2025-05-14 | 58.04 | 59.30 | 57.24 | 58.32 | +0.48% | 1.21 | 2.91% |
| 2025-05-13 | 59.16 | 59.75 | 57.83 | 58.04 | +0.19% | 1.56 | 3.70% |
| 2025-05-12 | 55.44 | 58.53 | 55.42 | 57.93 | +5.18% | 2.00 | 4.87% |
| 2025-05-09 | 58.11 | 58.63 | 54.64 | 55.08 | -6.10% | 1.77 | 4.42% |
| 2025-05-08 | 58.98 | 59.19 | 58.23 | 58.66 | -0.44% | 1.32 | 3.14% |
| 2025-05-07 | 60.80 | 61.22 | 58.11 | 58.92 | -0.79% | 1.60 | 3.75% |
| 2025-05-06 | 59.62 | 60.11 | 58.84 | 59.38 | +0.18% | 1.36 | 3.18% |